Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biondvax Pharma ADR (NQ: BVXV )

1.360 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.300 7.635 7.274 7.591 2,444 +0.09(+1.23%)
Oct 28, 2022 7.400 7.700 7.341 7.499 2,529 +0.05(+0.63%)
Oct 27, 2022 7.700 7.700 7.000 7.452 4,533 -0.15(-1.95%)
Oct 26, 2022 7.000 7.600 7.000 7.600 5,709 +0.60(+8.56%)
Oct 25, 2022 6.800 7.297 6.650 7.001 3,484 +0.01(+0.10%)
Oct 24, 2022 6.600 6.999 6.500 6.994 5,969 +0.09(+1.38%)
Oct 21, 2022 6.100 6.900 6.100 6.899 5,958 +0.55(+8.65%)
Oct 20, 2022 6.200 6.500 6.109 6.350 3,327 +0.16(+2.58%)
Oct 19, 2022 5.829 6.200 5.771 6.190 5,913 +0.19(+3.17%)
Oct 18, 2022 5.800 6.100 5.800 6.000 10,296 +0.50(+9.09%)
Oct 17, 2022 6.200 6.500 5.335 5.500 19,809 -0.58(-9.49%)
Oct 14, 2022 6.100 6.400 5.900 6.077 3,702 -0.12(-1.97%)
Oct 13, 2022 6.599 6.599 6.069 6.199 8,275 -0.37(-5.63%)
Oct 12, 2022 6.600 6.899 6.100 6.569 3,924 -0.28(-4.09%)
Oct 11, 2022 6.700 6.900 6.000 6.849 4,283 -0.10(-1.40%)
Oct 10, 2022 7.249 7.500 6.449 6.946 8,426 -0.05(-0.66%)
Oct 07, 2022 7.200 7.299 6.969 6.992 1,827 +0.04(+0.60%)
Oct 06, 2022 7.050 7.499 6.800 6.950 4,979 -0.29(-3.94%)
Oct 05, 2022 7.300 7.799 7.050 7.235 1,200 -0.32(-4.24%)
Oct 04, 2022 7.800 7.900 7.000 7.555 1,944 +0.55(+7.93%)
Oct 03, 2022 7.800 7.800 7.000 7.000 3,048 -0.30(-4.11%)
Sep 30, 2022 6.501 7.300 6.501 7.300 22,770 +0.70(+10.62%)
Sep 29, 2022 8.299 8.299 6.460 6.599 51,152 -1.70(-20.49%)
Sep 28, 2022 8.447 8.800 8.200 8.300 6,492 -0.17(-2.03%)
Sep 27, 2022 9.100 9.999 8.000 8.472 10,486 -0.85(-9.12%)
Sep 26, 2022 10.00 10.30 9.300 9.322 3,123 -0.68(-6.77%)
Sep 23, 2022 10.70 11.00 9.402 9.999 12,985 -0.70(-6.55%)
Sep 22, 2022 9.300 11.80 9.300 10.70 134,186 +1.06(+11.03%)
Sep 21, 2022 9.800 10.00 8.882 9.637 3,912 -0.16(-1.66%)
Sep 20, 2022 10.30 10.80 9.645 9.800 4,326 +0.00(+0.00%)
Sep 19, 2022 10.00 10.00 9.501 9.800 1,205 -0.20(-2.00%)
Sep 16, 2022 9.800 10.10 9.553 10.00 2,474 +0.20(+2.01%)
Sep 15, 2022 10.00 10.55 9.801 9.803 8,482 -0.31(-3.08%)
Sep 14, 2022 10.40 11.00 10.00 10.12 3,143 -0.48(-4.58%)
Sep 13, 2022 10.80 10.80 10.40 10.60 1,111 -0.05(-0.47%)
Sep 12, 2022 10.30 11.00 10.20 10.65 2,130 +0.17(+1.62%)
Sep 09, 2022 11.30 11.30 10.20 10.48 2,183 +0.08(+0.77%)
Sep 08, 2022 9.900 10.40 9.900 10.40 923 +0.30(+2.97%)
Sep 07, 2022 10.00 10.40 9.806 10.10 3,719 -0.16(-1.56%)
Sep 06, 2022 10.40 11.01 10.20 10.26 2,543 -0.24(-2.29%)
Sep 02, 2022 10.40 10.60 10.40 10.50 1,559 -0.15(-1.41%)
Sep 01, 2022 10.90 11.13 10.50 10.65 4,633 -0.40(-3.62%)
Aug 31, 2022 11.00 11.50 11.00 11.05 2,094 +0.00(+0.00%)
Aug 30, 2022 11.30 11.50 11.00 11.05 3,122 -0.30(-2.64%)
Aug 29, 2022 11.30 11.40 11.10 11.35 5,105 -0.05(-0.44%)
Aug 26, 2022 11.60 11.70 11.30 11.40 5,213 -0.25(-2.15%)
Aug 25, 2022 11.60 11.70 11.60 11.65 1,377 +0.05(+0.43%)
Aug 24, 2022 11.60 11.80 11.60 11.60 1,959 +0.00(+0.00%)
Aug 23, 2022 11.60 11.89 11.60 11.60 2,149 -0.20(-1.69%)
Aug 22, 2022 12.20 12.40 11.70 11.80 1,073 +0.00(+0.00%)
Aug 19, 2022 11.90 12.00 11.70 11.80 1,240 -0.10(-0.84%)
Aug 18, 2022 11.80 12.30 11.70 11.90 3,995 -0.20(-1.65%)
Aug 17, 2022 12.00 12.29 11.90 12.10 1,774 +0.00(+0.00%)
Aug 16, 2022 12.50 12.50 12.10 12.10 5,386 -0.30(-2.42%)
Aug 15, 2022 12.40 12.70 12.20 12.40 1,230 -0.10(-0.80%)
Aug 12, 2022 12.40 12.50 12.00 12.50 2,676 +0.30(+2.46%)
Aug 11, 2022 12.60 12.70 12.20 12.20 3,620 -0.40(-3.17%)
Aug 10, 2022 12.60 12.70 12.50 12.60 6,677 +0.02(+0.19%)
Aug 09, 2022 12.40 12.70 12.31 12.58 9,096 +0.08(+0.61%)
Aug 08, 2022 12.90 12.90 12.00 12.50 2,623 +0.30(+2.46%)
Aug 05, 2022 11.50 12.50 11.30 12.20 7,371 +0.20(+1.67%)
Aug 04, 2022 11.50 12.05 11.50 12.00 2,560 +0.10(+0.84%)
Aug 03, 2022 11.80 12.00 11.70 11.90 3,739 +0.10(+0.85%)
Aug 02, 2022 11.70 11.88 11.70 11.80 1,785 -0.10(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.